ウィザスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,164 | 2,200 | 2,099 | 2,106 | -83 | -3.8% | 19,900 |
| 2024/12/17 | 2,151 | 2,200 | 2,080 | 2,189 | +46 | +2.1% | 40,400 |
| 2024/12/16 | 2,162 | 2,238 | 2,029 | 2,143 | +84 | +4.1% | 59,300 |
| 2024/12/13 | 1,985 | 2,074 | 1,957 | 2,059 | +70 | +3.5% | 9,700 |
| 2024/12/12 | 2,005 | 2,032 | 1,920 | 1,989 | -14 | -0.7% | 23,200 |
| 2024/12/11 | 1,983 | 2,024 | 1,937 | 2,003 | +23 | +1.2% | 17,100 |
| 2024/12/10 | 1,960 | 1,995 | 1,910 | 1,980 | +44 | +2.3% | 7,700 |
| 2024/12/09 | 1,998 | 2,009 | 1,905 | 1,936 | -63 | -3.2% | 11,200 |
| 2024/12/06 | 1,998 | 2,013 | 1,979 | 1,999 | +23 | +1.2% | 8,200 |
| 2024/12/05 | 1,999 | 2,025 | 1,943 | 1,976 | -19 | -1% | 15,500 |
| 2024/12/04 | 1,918 | 2,000 | 1,918 | 1,995 | +77 | +4% | 9,900 |
| 2024/12/03 | 1,865 | 1,950 | 1,865 | 1,918 | +80 | +4.4% | 20,600 |
| 2024/12/02 | 1,860 | 1,907 | 1,837 | 1,838 | -24 | -1.3% | 13,700 |
| 2024/11/29 | 1,849 | 1,919 | 1,835 | 1,862 | -10 | -0.5% | 5,300 |
| 2024/11/28 | 1,854 | 1,885 | 1,842 | 1,872 | +41 | +2.2% | 4,000 |
| 2024/11/27 | 1,874 | 1,960 | 1,831 | 1,831 | -80 | -4.2% | 18,500 |
| 2024/11/26 | 1,963 | 1,965 | 1,911 | 1,911 | -67 | -3.4% | 11,800 |
| 2024/11/25 | 1,980 | 1,993 | 1,940 | 1,978 | ±0 | ±0% | 10,500 |
| 2024/11/22 | 2,000 | 2,011 | 1,959 | 1,978 | -29 | -1.4% | 25,800 |
| 2024/11/21 | 1,955 | 2,007 | 1,955 | 2,007 | +2 | +0.1% | 1,000 |
| 2024/11/20 | 1,974 | 2,037 | 1,926 | 2,005 | +31 | +1.6% | 31,300 |
| 2024/11/19 | 1,840 | 1,975 | 1,833 | 1,974 | +151 | +8.3% | 32,500 |
| 2024/11/18 | 1,749 | 1,865 | 1,740 | 1,823 | +75 | +4.3% | 33,600 |
| 2024/11/15 | 1,740 | 1,750 | 1,740 | 1,748 | +5 | +0.3% | 9,200 |
| 2024/11/14 | 1,717 | 1,743 | 1,695 | 1,743 | -6 | -0.3% | 26,600 |
| 2024/11/13 | 1,681 | 1,749 | 1,675 | 1,749 | +68 | +4% | 33,000 |
| 2024/11/12 | 1,685 | 1,701 | 1,679 | 1,681 | -18 | -1.1% | 2,100 |
| 2024/11/11 | 1,709 | 1,709 | 1,679 | 1,699 | -10 | -0.6% | 6,000 |
| 2024/11/08 | 1,691 | 1,709 | 1,681 | 1,709 | +10 | +0.6% | 15,800 |
| 2024/11/07 | 1,703 | 1,706 | 1,694 | 1,699 | -14 | -0.8% | 5,800 |
| 2024/11/06 | 1,728 | 1,737 | 1,713 | 1,713 | -24 | -1.4% | 6,400 |
| 2024/11/05 | 1,735 | 1,737 | 1,726 | 1,737 | -1 | -0.1% | 8,300 |
| 2024/11/01 | 1,699 | 1,771 | 1,699 | 1,738 | +32 | +1.9% | 13,100 |
| 2024/10/31 | 1,719 | 1,726 | 1,694 | 1,706 | -14 | -0.8% | 12,400 |
| 2024/10/30 | 1,690 | 1,733 | 1,690 | 1,720 | +21 | +1.2% | 15,400 |
| 2024/10/29 | 1,694 | 1,710 | 1,669 | 1,699 | +5 | +0.3% | 15,400 |
| 2024/10/28 | 1,664 | 1,694 | 1,621 | 1,694 | +31 | +1.9% | 17,900 |
| 2024/10/25 | 1,650 | 1,680 | 1,646 | 1,663 | -2 | -0.1% | 13,500 |
| 2024/10/24 | 1,662 | 1,678 | 1,640 | 1,665 | -9 | -0.5% | 14,800 |
| 2024/10/23 | 1,653 | 1,680 | 1,648 | 1,674 | +25 | +1.5% | 9,400 |
| 2024/10/22 | 1,635 | 1,678 | 1,635 | 1,649 | +11 | +0.7% | 17,100 |
| 2024/10/21 | 1,724 | 1,724 | 1,627 | 1,638 | -52 | -3.1% | 43,300 |
| 2024/10/18 | 1,680 | 1,711 | 1,665 | 1,690 | +9 | +0.5% | 29,900 |
| 2024/10/17 | 1,661 | 1,720 | 1,625 | 1,681 | +7 | +0.4% | 44,500 |
| 2024/10/16 | 1,774 | 1,774 | 1,644 | 1,674 | -114 | -6.4% | 69,100 |
| 2024/10/15 | 1,684 | 1,790 | 1,684 | 1,788 | +106 | +6.3% | 41,900 |
| 2024/10/11 | 1,586 | 1,720 | 1,586 | 1,682 | +101 | +6.4% | 33,600 |
| 2024/10/10 | 1,499 | 1,602 | 1,499 | 1,581 | +92 | +6.2% | 34,600 |
| 2024/10/09 | 1,460 | 1,572 | 1,458 | 1,489 | +28 | +1.9% | 27,500 |
| 2024/10/08 | 1,458 | 1,468 | 1,452 | 1,461 | +13 | +0.9% | 12,200 |
151～
200
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ウィザス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| イージェイＨＤ | 182,200円 | +10.1% | +10.1% | 3.79% | 9.79倍 | 0.96倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ファンコミ | 49,500円 | +3.4% | +9.0% | 5.45% | 27.79倍 | 1.82倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| エイジス | 302,000円 | +9.0% | -19.8% | 3.15% | 12.30倍 | 1.02倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 525,000円 | +0.8% | +11.9% | 3.81% | 10.82倍 | 1.19倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
